Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Oct 16, 2019 996.73 0.02 1,382,898 306,328.97 1,009.32 993.38 340,855,540 0.02 -4.96 27.74
Oct 15, 2019 996.54 -0.04 2,448,806 603,727.76 1,013.25 994.96 340,793,218 0.00 -4.98 27.72
Oct 14, 2019 996.91 0.28 8,214,548 1,115,600.36 1,011.91 994.14 340,917,862 3.53 -4.95 27.77
Oct 11, 2019 994.14 1.84 5,799,874 1,067,926.72 1,000.8 976.17 339,970,835 3.25 -5.21 27.41
Oct 10, 2019 976.17 -0.25 3,751,802 816,162.38 986.43 966.12 333,825,807 1.38 -6.92 25.11
Oct 9, 2019 978.59 1.63 10,290,426 1,372,255.51 981.79 961.28 334,653,513 1.63 -6.69 25.42
Oct 8, 2019 962.88 -1.89 7,232,853 1,393,667.32 983.83 957.02 329,279,192 0.00 -8.19 23.41
Oct 7, 2019 981.45 -2.06 1,465,846 228,522.84 1,007.8 981.45 335,632,478 -6.42 -6.42 25.79
Oct 4, 2019 1,002.08 0.49 2,199,261 831,187.05 1,005.52 979.38 342,687,272 -4.45 -4.45 28.43
Oct 3, 2019 997.15 1.01 2,824,587 1,409,368.66 1,005.73 986.57 341,001,476 -4.92 -4.92 27.80
Oct 2, 2019 987.21 -5.87 10,976,757 1,663,346.46 1,048.79 985.81 337,599,499 -5.87 -5.87 26.52
Oct 1, 2019 1,048.79 -2.15 5,650,107 944,697.98 1,075.78 1,044.56 358,660,531 0.00 0.00 34.42
Sep 30, 2019 1,071.86 -2.19 1,119,802 331,848 1,098.09 1,071.46 366,548,355 -2.78 -2.87 37.37
Sep 27, 2019 1,095.83 -0.32 1,113,745 896,944.96 1,109.59 1,093.37 374,747,787 -0.60 -0.70 40.44
Sep 26, 2019 1,099.36 1.56 1,121,966 679,267.79 1,106.82 1,082.48 375,954,747 -0.28 -0.38 40.90
Sep 25, 2019 1,082.48 -1.82 2,848,150 589,991.59 1,102.5 1,079.34 370,179,881 -1.82 -1.90 38.73
Sep 24, 2019 1,102.5 -0.40 8,431,510 1,317,052.81 1,114.97 1,090.2 377,026,418 0.00 -0.09 41.30
Sep 23, 2019 1,106.97 -1.62 1,801,357 742,230.67 1,127.72 1,106.12 378,556,410 0.63 0.31 41.87
Sep 20, 2019 1,125.17 -0.10 1,632,811 778,677.35 1,129.91 1,114.49 384,778,952 2.28 1.96 44.20
Sep 19, 2019 1,126.35 1.17 1,354,373 608,936.86 1,128.73 1,107.64 385,184,821 2.39 2.07 44.36
Sep 18, 2019 1,113.33 1.21 2,107,800 487,896.35 1,123.07 1,100.07 380,731,688 1.21 0.89 42.69
Sep 17, 2019 1,100.07 -1.81 1,608,080 364,774.61 1,123.07 1,096.05 376,194,942 0.00 -0.31 40.99
Sep 16, 2019 1,120.3 0.50 9,891,255 1,976,052.73 1,140.87 1,113.06 383,114,448 1.68 1.52 43.58
Sep 13, 2019 1,114.76 0.74 1,650,847 394,856.18 1,121.64 1,106.3 381,220,394 1.18 1.02 42.87
Sep 12, 2019 1,106.58 -0.58 1,227,893 322,096.23 1,118.47 1,106.58 378,421,120 0.44 0.28 41.82
Sep 11, 2019 1,113 1.02 1,572,162 460,495.89 1,117.5 1,091.76 380,616,914 1.02 0.86 42.64
Sep 10, 2019 1,101.77 -0.76 1,700,239 360,778.33 1,117.53 1,099.33 376,777,131 0.00 -0.16 41.21
Sep 9, 2019 1,110.26 -2.49 2,439,481 906,434.83 1,153.92 1,110.26 379,680,533 1.12 0.61 42.29

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher